Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mag 2024 | 4,87 | -0,030 | -0,59% | 5,11 | 8,59 | 4,76 | 1.556,00 |
| 16 Mag 2024 | 4,90 | -0,640 | -11,55% | 5,55 | 8,57 | 4,40 | 2.186,00 |
| 15 Mag 2024 | 5,54 | -2,54 | -31,41% | 8,08 | 8,08 | 4,22 | 2.293,00 |
| 14 Mag 2024 | 8,08 | 2,78 | 52,31% | 4,65 | 8,09 | 4,14 | 2.414,00 |
| 13 Mag 2024 | 5,31 | -1,08 | -16,94% | 6,34 | 7,89 | 4,12 | 1.950,00 |
| 12 Mag 2024 | 6,39 | -1,62 | -20,18% | 5,91 | 8,06 | 4,04 | 1.504,00 |
| 11 Mag 2024 | 8,00 | 2,96 | 58,75% | 6,66 | 8,28 | 4,20 | 1.342,00 |
| 10 Mag 2024 | 5,04 | 0,230 | 4,79% | 4,82 | 7,71 | 4,56 | 1.590,00 |
| 09 Mag 2024 | 4,81 | -2,31 | -32,41% | 7,10 | 8,19 | 4,36 | 1.988,00 |
| 08 Mag 2024 | 7,12 | -0,930 | -11,54% | 8,06 | 8,21 | 4,28 | 1.658,00 |
| 07 Mag 2024 | 8,05 | 2,06 | 34,44% | 4,65 | 8,37 | 3,86 | 2.527,00 |
| 06 Mag 2024 | 5,98 | 1,66 | 38,44% | 4,33 | 8,41 | 4,33 | 2.038,00 |
| 05 Mag 2024 | 4,32 | -3,36 | -43,75% | 7,67 | 8,34 | 4,31 | 1.837,00 |
| 04 Mag 2024 | 7,69 | 3,63 | 89,58% | 4,05 | 7,82 | 4,05 | 1.946,00 |
| 03 Mag 2024 | 4,05 | -2,84 | -41,22% | 5,87 | 7,66 | 3,88 | 2.274,00 |
| 02 Mag 2024 | 6,90 | 0,910 | 15,22% | 6,19 | 7,33 | 3,73 | 1.697,00 |
| 01 Mag 2024 | 5,99 | 1,69 | 39,41% | 4,65 | 7,32 | 4,15 | 1.307,00 |
| 30 Apr 2024 | 4,29 | 0,210 | 5,27% | 6,98 | 7,47 | 3,70 | 3.804,00 |
| 29 Apr 2024 | 4,08 | -1,16 | -22,19% | 5,63 | 7,12 | 3,89 | 1.730,00 |
| 28 Apr 2024 | 5,24 | 0,890 | 20,55% | 4,35 | 6,94 | 3,79 | 2.748,00 |
| 27 Apr 2024 | 4,35 | -0,340 | -7,27% | 4,69 | 7,19 | 3,70 | 1.876,00 |
| 26 Apr 2024 | 4,69 | -1,87 | -28,48% | 6,56 | 7,22 | 3,68 | 2.156,00 |
| 25 Apr 2024 | 6,56 | -0,090 | -1,42% | 6,67 | 7,24 | 3,99 | 2.053,00 |
| 24 Apr 2024 | 6,65 | 1,21 | 22,17% | 5,44 | 7,32 | 3,93 | 2.129,00 |
| 23 Apr 2024 | 5,44 | -1,04 | -16,04% | 6,98 | 7,51 | 3,99 | 3.311,00 |
| 22 Apr 2024 | 6,48 | 2,38 | 57,99% | 4,10 | 7,28 | 4,10 | 1.524,00 |
| 21 Apr 2024 | 4,10 | -1,46 | -26,28% | 5,55 | 7,06 | 3,63 | 2.415,00 |
| 20 Apr 2024 | 5,57 | -1,17 | -17,38% | 6,72 | 7,16 | 3,65 | 1.906,00 |
| 19 Apr 2024 | 6,74 | 1,89 | 39,00% | 4,86 | 6,91 | 3,49 | 1.772,00 |
| 18 Apr 2024 | 4,85 | -1,44 | -22,85% | 6,29 | 7,13 | 3,74 | 1.728,00 |
| 17 Apr 2024 | 6,28 | 2,40 | 61,61% | 3,89 | 6,97 | 3,56 | 2.103,00 |
| 16 Apr 2024 | 3,89 | 0,050 | 1,25% | 6,98 | 7,47 | 3,83 | 2.948,00 |
| 15 Apr 2024 | 3,84 | -3,18 | -45,28% | 6,98 | 7,47 | 3,72 | 1.929,00 |
| 14 Apr 2024 | 7,02 | 0,110 | 1,62% | 6,91 | 7,81 | 3,54 | 1.822,00 |
| 13 Apr 2024 | 6,91 | 1,41 | 25,65% | 5,51 | 8,22 | 3,56 | 1.724,00 |
| 12 Apr 2024 | 5,50 | -0,290 | -4,99% | 7,08 | 8,10 | 3,33 | 2.454,00 |
| 11 Apr 2024 | 5,78 | 2,49 | 75,56% | 3,30 | 7,50 | 3,01 | 2.152,00 |
| 10 Apr 2024 | 3,30 | -2,98 | -47,50% | 6,27 | 7,68 | 3,28 | 2.353,00 |
| 09 Apr 2024 | 6,28 | 2,88 | 84,54% | 3,23 | 8,47 | 3,05 | 2.982,00 |
| 08 Apr 2024 | 3,40 | -0,580 | -14,60% | 3,98 | 8,28 | 3,15 | 2.958,00 |
| 07 Apr 2024 | 3,98 | 0,850 | 27,17% | 3,12 | 5,74 | 2,94 | 2.104,00 |
| 06 Apr 2024 | 3,13 | -2,36 | -42,93% | 5,49 | 5,75 | 2,98 | 3.141,00 |
| 05 Apr 2024 | 5,49 | 2,26 | 69,98% | 3,23 | 5,69 | 3,00 | 2.589,00 |
| 04 Apr 2024 | 3,23 | -0,470 | -12,74% | 3,70 | 5,63 | 2,99 | 2.748,00 |
| 03 Apr 2024 | 3,70 | -2,22 | -37,49% | 5,90 | 5,90 | 2,90 | 3.043,00 |
| 02 Apr 2024 | 5,92 | 2,71 | 84,54% | 5,56 | 5,97 | 3,17 | 3.568,00 |
| 01 Apr 2024 | 3,21 | 0,110 | 3,39% | 3,10 | 5,86 | 3,10 | 2.463,00 |
| 31 Mar 2024 | 3,10 | -0,610 | -16,36% | 3,71 | 5,86 | 3,10 | 2.399,00 |
| 30 Mar 2024 | 3,71 | -1,35 | -26,66% | 4,02 | 5,86 | 3,24 | 3.164,00 |
| 29 Mar 2024 | 5,06 | 1,28 | 33,87% | 3,45 | 5,78 | 3,22 | 2.410,00 |
| 28 Mar 2024 | 3,78 | -1,67 | -30,69% | 5,44 | 5,93 | 3,06 | 2.589,00 |
| 27 Mar 2024 | 5,45 | -0,110 | -2,02% | 5,56 | 5,67 | 3,06 | 2.494,00 |
| 26 Mar 2024 | 5,56 | 1,16 | 26,41% | 4,24 | 5,75 | 3,06 | 4.319,00 |
| 25 Mar 2024 | 4,40 | -0,860 | -16,29% | 5,25 | 5,61 | 3,06 | 3.352,00 |
| 24 Mar 2024 | 5,26 | 0,330 | 6,75% | 4,94 | 5,65 | 2,97 | 2.079,00 |
| 23 Mar 2024 | 4,92 | 1,08 | 28,19% | 3,85 | 5,54 | 2,79 | 3.262,00 |
| 22 Mar 2024 | 3,84 | 0,860 | 28,98% | 4,24 | 5,55 | 2,86 | 2.868,00 |
| 21 Mar 2024 | 2,98 | -0,460 | -13,37% | 4,51 | 5,41 | 2,78 | 2.415,00 |
| 20 Mar 2024 | 3,44 | -0,960 | -21,77% | 3,79 | 5,25 | 2,71 | 1.108,00 |
| 19 Mar 2024 | 4,40 | 0,790 | 22,02% | 3,36 | 5,89 | 3,22 | 3.601,00 |
| 18 Mar 2024 | 3,60 | -0,820 | -18,48% | 4,46 | 5,65 | 3,00 | 2.824,00 |
| 17 Mar 2024 | 4,42 | 0,120 | 2,68% | 4,28 | 5,61 | 2,90 | 2.548,00 |
| 16 Mar 2024 | 4,30 | -0,300 | -6,62% | 3,36 | 5,89 | 2,93 | 4.223,00 |
| 15 Mar 2024 | 4,61 | 1,01 | 27,93% | 4,80 | 6,14 | 3,32 | 3.429,00 |
| 14 Mar 2024 | 3,60 | -0,240 | -6,21% | 3,84 | 5,98 | 3,05 | 2.547,00 |
| 13 Mar 2024 | 3,84 | -1,94 | -33,51% | 3,36 | 5,99 | 3,09 | 3.072,00 |
| 12 Mar 2024 | 5,78 | 1,56 | 36,89% | 3,11 | 5,82 | 1,93 | 3.898,00 |
| 11 Mar 2024 | 4,22 | -0,360 | -7,96% | 5,08 | 5,78 | 3,42 | 2.077,00 |
| 10 Mar 2024 | 4,58 | -0,580 | -11,19% | 5,15 | 5,72 | 2,89 | 2.345,00 |
| 09 Mar 2024 | 5,16 | 0,130 | 2,67% | 3,18 | 5,75 | 2,90 | 2.224,00 |
| 08 Mar 2024 | 5,03 | 2,00 | 66,24% | 3,03 | 5,15 | 3,02 | 2.203,00 |
| 07 Mar 2024 | 3,02 | -0,140 | -4,40% | 3,13 | 5,17 | 2,90 | 2.125,00 |
| 06 Mar 2024 | 3,16 | 0,050 | 1,70% | 3,14 | 5,28 | 2,89 | 2.764,00 |
| 05 Mar 2024 | 3,11 | -1,44 | -31,59% | 3,11 | 5,11 | 1,93 | 3.049,00 |
| 04 Mar 2024 | 4,55 | 1,35 | 42,22% | 4,71 | 4,71 | 2,81 | 3.205,00 |
| 03 Mar 2024 | 3,20 | -1,58 | -33,11% | 4,78 | 4,78 | 2,97 | 2.718,00 |
| 02 Mar 2024 | 4,78 | 0,570 | 13,57% | 4,19 | 4,78 | 2,79 | 3.137,00 |
| 01 Mar 2024 | 4,21 | 0,180 | 4,48% | 4,01 | 4,68 | 2,61 | 3.164,00 |
| 29 Feb 2024 | 4,03 | 1,33 | 49,12% | 2,71 | 4,76 | 2,54 | 3.236,00 |
| 28 Feb 2024 | 2,70 | -0,840 | -23,71% | 4,07 | 4,39 | 2,41 | 2.728,00 |
| 27 Feb 2024 | 3,54 | 0,280 | 8,68% | 3,11 | 4,29 | 1,93 | 2.830,00 |
| 26 Feb 2024 | 3,26 | 0,350 | 11,97% | 2,91 | 4,01 | 2,30 | 2.624,00 |
| 25 Feb 2024 | 2,91 | 0,410 | 16,29% | 3,10 | 3,99 | 2,06 | 3.062,00 |
| 24 Feb 2024 | 2,50 | -1,40 | -35,91% | 3,98 | 3,98 | 2,04 | 2.633,00 |
| 23 Feb 2024 | 3,90 | 1,14 | 41,50% | 3,15 | 4,02 | 2,08 | 3.209,00 |
| 22 Feb 2024 | 2,76 | 0,300 | 12,28% | 2,46 | 4,02 | 2,01 | 1.893,00 |
| 21 Feb 2024 | 2,46 | -0,430 | -14,75% | 2,49 | 4,19 | 2,08 | 2.771,00 |
| 20 Feb 2024 | 2,88 | 0,660 | 29,82% | 3,11 | 4,38 | 1,93 | 3.380,00 |
| 19 Feb 2024 | 2,22 | -1,39 | -38,43% | 3,60 | 4,22 | 2,17 | 3.029,00 |
| 18 Feb 2024 | 3,61 | 0,750 | 26,10% | 2,86 | 4,37 | 2,05 | 3.076,00 |
|
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni |
|
ADVFN Network
|
| ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
| ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
| ADVFN France ADVFN US ADVFN Korea |
